Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.42 | 14.72 | 13.92 | 13.96 | 11,308 | -0.56(-3.83%) |
Jul 30, 2018 | 14.67 | 14.69 | 14.51 | 14.51 | 5,545 | +0.00(+0.00%) |
Jul 27, 2018 | 37 | +0.00(+0.00%) | ||||
Jul 26, 2018 | 14.76 | 14.76 | 14.76 | 37 | +0.00(+0.00%) | |
Jul 25, 2018 | 14.84 | 14.84 | 14.76 | 14.76 | 735 | +0.08(+0.57%) |
Jul 24, 2018 | 14.79 | 14.80 | 14.67 | 14.67 | 6,365 | -0.04(-0.29%) |
Jul 20, 2018 | 14.72 | 14.72 | 14.72 | 0 | -0.08(-0.57%) | |
Jul 19, 2018 | 14.80 | 14.80 | 14.80 | 14.80 | 540 | -0.13(-0.85%) |
Jul 18, 2018 | 14.93 | 14.93 | 14.93 | 14.93 | 577 | +0.00(+0.00%) |
Jul 17, 2018 | 14.97 | 14.97 | 14.93 | 14.93 | 444 | +0.08(+0.57%) |
Jul 16, 2018 | 14.80 | 15.10 | 14.80 | 14.84 | 2,069 | +0.00(+0.00%) |
Jul 13, 2018 | 14.80 | 15.18 | 14.80 | 14.84 | 3,464 | +0.04(+0.28%) |
Jul 11, 2018 | 14.80 | 14.80 | 14.80 | 104 | -0.21(-1.40%) | |
Jul 10, 2018 | 14.99 | 15.22 | 14.99 | 15.01 | 6,579 | +0.25(+1.71%) |
Jul 09, 2018 | 15.14 | 14.76 | 14.76 | 3,641 | +0.00(+0.00%) | |
Jul 06, 2018 | 14.93 | 15.18 | 14.67 | 14.76 | 7,892 | +0.00(+0.00%) |
Jul 05, 2018 | 14.38 | 14.76 | 14.38 | 14.76 | 1,239 | +0.13(+0.86%) |
Jul 03, 2018 | 14.63 | 14.63 | 14.63 | 0 | -0.30(-1.98%) | |
Jul 02, 2018 | 14.51 | 15.01 | 14.34 | 14.93 | 10,417 | +0.67(+4.73%) |
Jun 29, 2018 | 14.38 | 14.38 | 14.17 | 14.25 | 2,397 | +0.17(+1.20%) |
Jun 28, 2018 | 14.25 | 14.25 | 13.92 | 14.08 | 6,866 | -0.17(-1.18%) |
Jun 27, 2018 | 14.34 | 14.34 | 14.21 | 14.25 | 1,635 | -0.04(-0.29%) |
Jun 26, 2018 | 13.87 | 14.67 | 13.79 | 14.29 | 4,460 | +0.38(+2.73%) |
Jun 22, 2018 | 13.92 | 13.92 | 13.92 | 18 | -0.38(-2.65%) | |
Jun 20, 2018 | 14.29 | 14.29 | 14.29 | 14 | -0.13(-0.91%) | |
Jun 19, 2018 | 15.18 | 15.18 | 14.42 | 14.43 | 5,728 | +0.17(+1.21%) |
Jun 18, 2018 | 14.13 | 14.25 | 13.66 | 14.25 | 1,503 | +0.13(+0.90%) |
Jun 15, 2018 | 14.06 | 14.13 | 14.06 | 14.13 | 1,116 | +0.04(+0.30%) |
Jun 14, 2018 | 14.04 | 14.13 | 14.04 | 14.08 | 1,690 | -0.14(-0.96%) |
Jun 13, 2018 | 13.41 | 14.22 | 13.37 | 14.22 | 11,070 | +0.81(+6.05%) |
Jun 12, 2018 | 13.32 | 13.41 | 13.32 | 13.41 | 518 | +0.04(+0.31%) |
Jun 11, 2018 | 13.37 | 13.37 | 13.37 | 13.37 | 318 | +0.25(+1.93%) |
Jun 08, 2018 | 13.37 | 13.37 | 13.07 | 13.11 | 3,474 | -0.17(-1.27%) |
Jun 07, 2018 | 13.49 | 13.49 | 13.26 | 13.28 | 3,565 | +0.08(+0.64%) |
Jun 06, 2018 | 13.54 | 13.92 | 13.20 | 13.20 | 5,318 | -0.30(-2.19%) |
Jun 05, 2018 | 13.32 | 13.60 | 13.03 | 13.49 | 7,304 | +0.34(+2.56%) |
Jun 04, 2018 | 13.49 | 13.49 | 12.95 | 13.16 | 6,869 | -0.34(-2.50%) |
Jun 01, 2018 | 13.41 | 13.58 | 13.15 | 13.49 | 2,951 | -0.04(-0.31%) |
May 31, 2018 | 13.37 | 13.70 | 13.20 | 13.54 | 4,491 | +0.08(+0.62%) |
May 30, 2018 | 13.96 | 13.96 | 13.45 | 13.45 | 6,745 | -0.50(-3.61%) |
May 29, 2018 | 13.37 | 14.08 | 12.98 | 13.96 | 3,423 | +0.59(+4.40%) |
May 25, 2018 | 13.37 | 13.37 | 13.37 | 0 | -0.08(-0.63%) | |
May 24, 2018 | 13.75 | 13.75 | 13.03 | 13.45 | 3,762 | -0.29(-2.14%) |
May 23, 2018 | 13.83 | 13.87 | 13.62 | 13.75 | 1,097 | +0.21(+1.55%) |
May 22, 2018 | 13.70 | 13.70 | 12.87 | 13.54 | 5,490 | -0.38(-2.72%) |
May 21, 2018 | 14.21 | 14.21 | 13.91 | 13.91 | 4,605 | -0.29(-2.07%) |
May 17, 2018 | 14.21 | 14.21 | 14.21 | 325 | +0.34(+2.42%) | |
May 16, 2018 | 14.29 | 14.29 | 13.87 | 13.87 | 972 | +0.08(+0.61%) |
May 14, 2018 | 13.79 | 13.79 | 13.79 | 15 | -0.25(-1.80%) | |
May 11, 2018 | 14.04 | 14.04 | 14.04 | 14.04 | 2,123 | +0.55(+4.05%) |
May 09, 2018 | 13.49 | 13.49 | 13.49 | 240 | -0.21(-1.53%) | |
May 08, 2018 | 14.04 | 14.04 | 13.70 | 13.70 | 2,242 | -0.17(-1.24%) |
May 07, 2018 | 13.88 | 13.88 | 13.88 | 13.88 | 1,183 | -0.25(-1.76%) |
May 04, 2018 | 14.63 | 14.63 | 14.12 | 14.12 | 762 | +0.08(+0.60%) |
May 03, 2018 | 13.87 | 14.05 | 13.87 | 14.04 | 3,529 | +0.04(+0.30%) |
May 02, 2018 | 14.12 | 14.92 | 13.49 | 14.00 | 35,846 | -0.04(-0.30%) |